Infosys Limited (NSE:INFY)
India · Delayed Price · Currency is INR 1,148.10
-12.90 (-1.11%)
Nov 3, 2026, 3:29 PM IST
Infosys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,155.70 | 1,162.00 | 1,133.50 | 1,148.10 | 1,148.10 | 1.15% | 12,914,710 |
| Nov 2, 2026 | 1,191.90 | 1,194.50 | 1,151.00 | 1,161.00 | 1,135.00 | -2.03% | 12,918,064 |
| Oct 30, 2026 | 1,149.10 | 1,185.00 | 1,147.90 | 1,185.00 | 1,158.46 | 3.36% | 13,030,713 |
| Oct 29, 2026 | 1,130.00 | 1,146.50 | 1,125.20 | 1,146.50 | 1,120.82 | 2.08% | 14,048,472 |
| Oct 28, 2026 | 1,130.00 | 1,133.80 | 1,103.40 | 1,123.15 | 1,098.00 | -3.43% | 15,636,449 |
| Oct 27, 2026 | 1,151.95 | 1,165.80 | 1,129.30 | 1,163.00 | 1,136.96 | -0.26% | 20,117,848 |
| Oct 26, 2026 | 1,115.00 | 1,166.00 | 1,107.00 | 1,166.00 | 1,139.89 | 1.06% | 25,964,569 |
| Oct 23, 2026 | 1,187.00 | 1,197.80 | 1,038.05 | 1,153.80 | 1,127.96 | 0.04% | 33,044,499 |
| Oct 22, 2026 | 1,167.00 | 1,174.50 | 1,144.05 | 1,153.35 | 1,127.52 | -1.25% | 17,007,168 |
| Oct 21, 2026 | 1,154.85 | 1,170.90 | 1,147.95 | 1,168.00 | 1,141.84 | 3.30% | 18,597,997 |
| Oct 19, 2026 | 1,156.95 | 1,156.95 | 1,125.10 | 1,130.70 | 1,105.38 | -2.63% | 13,258,477 |
| Oct 16, 2026 | 1,127.50 | 1,167.85 | 1,122.00 | 1,161.20 | 1,135.20 | 4.61% | 25,566,304 |
| Oct 15, 2026 | 1,099.00 | 1,126.70 | 1,095.80 | 1,110.00 | 1,085.14 | 2.02% | 16,012,759 |
| Oct 14, 2026 | 1,073.70 | 1,096.40 | 1,069.45 | 1,088.00 | 1,063.63 | 2.44% | 22,113,407 |
| Oct 13, 2026 | 1,029.20 | 1,065.00 | 1,027.00 | 1,062.10 | 1,038.31 | 4.13% | 21,781,113 |
| Oct 12, 2026 | 1,029.30 | 1,033.80 | 1,010.65 | 1,020.00 | 997.16 | -0.33% | 8,429,312 |
| Oct 9, 2026 | 1,007.30 | 1,030.90 | 1,007.30 | 1,023.40 | 1,000.48 | 2.65% | 14,094,234 |
| Oct 8, 2026 | 1,002.00 | 1,012.65 | 992.90 | 997.00 | 974.67 | 0.50% | 14,847,874 |
| Oct 7, 2026 | 1,006.00 | 1,009.00 | 990.10 | 992.00 | 969.78 | -2.16% | 7,493,993 |
| Oct 6, 2026 | 1,018.00 | 1,020.50 | 1,003.15 | 1,013.85 | 991.15 | -0.65% | 8,252,213 |
| Oct 5, 2026 | 1,050.00 | 1,052.30 | 1,010.00 | 1,020.50 | 997.65 | -1.40% | 12,126,808 |
| Oct 1, 2026 | 1,010.00 | 1,035.00 | 999.15 | 1,035.00 | 1,011.82 | 4.11% | 15,166,446 |
| Sep 30, 2026 | 1,004.00 | 1,024.00 | 992.20 | 994.10 | 971.84 | -2.10% | 13,508,984 |
| Sep 29, 2026 | 1,002.60 | 1,015.40 | 980.40 | 1,015.40 | 992.66 | 1.22% | 12,992,711 |
| Sep 28, 2026 | 1,002.00 | 1,009.50 | 986.60 | 1,003.20 | 980.73 | 0.30% | 8,567,672 |
| Sep 25, 2026 | 999.50 | 1,004.20 | 991.60 | 1,000.20 | 977.80 | -1.41% | 10,240,700 |
| Sep 24, 2026 | 1,015.00 | 1,022.80 | 1,005.20 | 1,014.50 | 991.78 | -0.59% | 6,891,893 |
| Sep 23, 2026 | 1,021.80 | 1,029.40 | 1,015.10 | 1,020.50 | 997.65 | -0.86% | 5,108,734 |
| Sep 22, 2026 | 1,037.70 | 1,041.00 | 1,019.20 | 1,029.40 | 1,006.35 | -0.88% | 9,341,109 |
| Sep 21, 2026 | 1,041.50 | 1,044.50 | 1,030.30 | 1,038.50 | 1,015.24 | -1.23% | 6,074,358 |
| Sep 18, 2026 | 1,061.90 | 1,061.90 | 1,038.00 | 1,051.40 | 1,027.85 | -0.68% | 22,124,953 |
| Sep 17, 2026 | 1,054.90 | 1,063.60 | 1,048.60 | 1,058.60 | 1,034.89 | -0.13% | 5,469,865 |
| Sep 16, 2026 | 1,082.50 | 1,085.10 | 1,053.50 | 1,060.00 | 1,036.26 | -1.58% | 6,230,590 |
| Sep 15, 2026 | 1,085.00 | 1,097.70 | 1,071.70 | 1,077.00 | 1,052.88 | 3.79% | 14,816,117 |
| Sep 11, 2026 | 1,032.00 | 1,047.30 | 1,029.70 | 1,037.70 | 1,014.46 | 0.12% | 6,168,088 |
| Sep 10, 2026 | 1,039.60 | 1,046.60 | 1,027.30 | 1,036.50 | 1,013.29 | 0.14% | 8,998,529 |
| Sep 9, 2026 | 1,059.00 | 1,059.00 | 1,026.50 | 1,035.00 | 1,011.82 | -4.34% | 13,530,457 |
| Sep 8, 2026 | 1,095.00 | 1,095.00 | 1,078.90 | 1,082.00 | 1,057.77 | -0.51% | 6,269,037 |
| Sep 7, 2026 | 1,109.50 | 1,109.90 | 1,085.00 | 1,087.50 | 1,063.15 | -3.76% | 7,668,346 |
| Sep 4, 2026 | 1,133.00 | 1,146.70 | 1,125.40 | 1,130.00 | 1,104.69 | -0.03% | 5,881,388 |
| Sep 3, 2026 | 1,144.00 | 1,144.00 | 1,122.50 | 1,130.30 | 1,104.99 | -0.85% | 5,786,250 |
| Sep 2, 2026 | 1,137.70 | 1,147.80 | 1,118.60 | 1,140.00 | 1,114.47 | -1.38% | 8,564,358 |
| Sep 1, 2026 | 1,128.00 | 1,156.00 | 1,125.60 | 1,156.00 | 1,130.11 | 1.96% | 13,516,123 |
| Aug 31, 2026 | 1,138.60 | 1,143.90 | 1,111.10 | 1,133.80 | 1,108.41 | -0.89% | 8,808,120 |
| Aug 28, 2026 | 1,123.60 | 1,145.00 | 1,123.30 | 1,144.00 | 1,118.38 | 2.99% | 9,621,969 |
| Aug 27, 2026 | 1,120.00 | 1,130.70 | 1,107.20 | 1,110.80 | 1,085.92 | -0.82% | 6,933,998 |
| Aug 26, 2026 | 1,142.00 | 1,142.00 | 1,118.30 | 1,120.00 | 1,094.92 | -2.10% | 6,323,984 |
| Aug 25, 2026 | 1,132.00 | 1,144.00 | 1,119.90 | 1,144.00 | 1,118.38 | 1.24% | 8,121,237 |
| Aug 24, 2026 | 1,126.50 | 1,144.50 | 1,122.00 | 1,130.00 | 1,104.69 | 0.80% | 8,565,354 |
| Aug 21, 2026 | 1,133.00 | 1,133.50 | 1,118.00 | 1,121.00 | 1,095.90 | -0.80% | 6,094,967 |